Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 31,775
-30 (-0.09%)
Mar 30, 2026, 3:29 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 31,505.00 | 32,310.00 | 31,260.00 | 31,775.00 | 31,775.00 | -0.09% | 41,114 |
| Mar 27, 2026 | 32,400.00 | 32,425.00 | 31,595.00 | 31,805.00 | 31,805.00 | -2.54% | 35,185 |
| Mar 25, 2026 | 32,350.00 | 33,450.00 | 32,180.00 | 32,635.00 | 32,635.00 | 1.45% | 30,727 |
| Mar 24, 2026 | 32,000.00 | 32,335.00 | 31,330.00 | 32,170.00 | 32,170.00 | 2.63% | 14,942 |
| Mar 23, 2026 | 31,845.00 | 31,850.00 | 31,130.00 | 31,345.00 | 31,345.00 | -2.06% | 18,344 |
| Mar 20, 2026 | 31,495.00 | 32,500.00 | 31,320.00 | 32,005.00 | 32,005.00 | 2.50% | 23,953 |
| Mar 19, 2026 | 31,555.00 | 31,555.00 | 31,050.00 | 31,225.00 | 31,225.00 | -1.56% | 17,805 |
| Mar 18, 2026 | 30,600.00 | 31,840.00 | 30,480.00 | 31,720.00 | 31,720.00 | 3.95% | 16,958 |
| Mar 17, 2026 | 30,200.00 | 30,675.00 | 30,200.00 | 30,515.00 | 30,515.00 | 1.04% | 8,132 |
| Mar 16, 2026 | 30,280.00 | 30,350.00 | 29,805.00 | 30,200.00 | 30,200.00 | -0.28% | 17,643 |
| Mar 13, 2026 | 30,845.00 | 30,845.00 | 30,010.00 | 30,285.00 | 30,285.00 | -1.86% | 25,467 |
| Mar 12, 2026 | 31,550.00 | 31,555.00 | 30,730.00 | 30,860.00 | 30,860.00 | -2.33% | 19,162 |
| Mar 11, 2026 | 31,545.00 | 32,040.00 | 31,330.00 | 31,595.00 | 31,595.00 | 0.19% | 15,818 |
| Mar 10, 2026 | 31,270.00 | 31,745.00 | 30,955.00 | 31,535.00 | 31,535.00 | 1.25% | 20,230 |
| Mar 9, 2026 | 30,940.00 | 31,350.00 | 30,820.00 | 31,145.00 | 31,145.00 | -1.42% | 11,361 |
| Mar 6, 2026 | 31,365.00 | 31,825.00 | 31,230.00 | 31,595.00 | 31,595.00 | 0.22% | 24,708 |
| Mar 5, 2026 | 30,950.00 | 31,795.00 | 30,940.00 | 31,525.00 | 31,525.00 | 1.76% | 31,871 |
| Mar 4, 2026 | 30,835.00 | 31,130.00 | 30,600.00 | 30,980.00 | 30,980.00 | -0.63% | 22,570 |
| Mar 2, 2026 | 31,000.00 | 31,780.00 | 30,830.00 | 31,175.00 | 31,175.00 | -2.91% | 21,570 |
| Feb 27, 2026 | 32,255.00 | 32,410.00 | 31,740.00 | 32,110.00 | 32,110.00 | -0.45% | 78,391 |
| Feb 26, 2026 | 32,725.00 | 32,795.00 | 32,180.00 | 32,255.00 | 32,255.00 | -1.44% | 15,336 |
| Feb 25, 2026 | 33,285.00 | 33,555.00 | 32,635.00 | 32,725.00 | 32,725.00 | -1.31% | 15,961 |
| Feb 24, 2026 | 33,150.00 | 33,400.00 | 32,725.00 | 33,160.00 | 33,160.00 | 0.27% | 23,524 |
| Feb 23, 2026 | 32,800.00 | 33,280.00 | 32,740.00 | 33,070.00 | 33,070.00 | 1.01% | 13,411 |
| Feb 20, 2026 | 32,695.00 | 33,135.00 | 32,465.00 | 32,740.00 | 32,740.00 | 0.44% | 9,328 |
| Feb 19, 2026 | 33,600.00 | 33,600.00 | 32,490.00 | 32,595.00 | 32,595.00 | -2.53% | 19,153 |
| Feb 18, 2026 | 33,880.00 | 33,950.00 | 33,250.00 | 33,440.00 | 33,440.00 | -0.73% | 8,975 |
| Feb 17, 2026 | 33,345.00 | 33,810.00 | 33,230.00 | 33,685.00 | 33,685.00 | 0.78% | 6,156 |
| Feb 16, 2026 | 33,550.00 | 33,695.00 | 33,230.00 | 33,425.00 | 33,425.00 | -0.31% | 8,016 |
| Feb 13, 2026 | 33,545.00 | 34,065.00 | 33,300.00 | 33,530.00 | 33,530.00 | -0.95% | 15,457 |
| Feb 12, 2026 | 34,425.00 | 34,425.00 | 33,670.00 | 33,850.00 | 33,850.00 | -1.48% | 18,308 |
| Feb 11, 2026 | 34,600.00 | 34,660.00 | 34,035.00 | 34,360.00 | 34,360.00 | -0.69% | 35,668 |
| Feb 10, 2026 | 35,025.00 | 35,060.00 | 34,475.00 | 34,600.00 | 34,475.00 | -0.73% | 14,181 |
| Feb 9, 2026 | 35,680.00 | 35,730.00 | 34,425.00 | 34,855.00 | 34,729.08 | -1.98% | 58,241 |
| Feb 6, 2026 | 34,450.00 | 35,670.00 | 34,205.00 | 35,560.00 | 35,431.53 | -0.22% | 34,565 |
| Feb 5, 2026 | 34,450.00 | 36,295.00 | 33,910.00 | 35,640.00 | 35,511.24 | 3.53% | 64,590 |
| Feb 4, 2026 | 34,000.00 | 34,620.00 | 33,300.00 | 34,425.00 | 34,300.63 | 2.03% | 28,306 |
| Feb 3, 2026 | 34,195.00 | 34,525.00 | 33,345.00 | 33,740.00 | 33,618.11 | 2.98% | 41,461 |
| Feb 2, 2026 | 32,840.00 | 33,000.00 | 32,400.00 | 32,765.00 | 32,646.63 | 0.06% | 10,777 |
| Feb 1, 2026 | 33,110.00 | 33,265.00 | 32,385.00 | 32,745.00 | 32,626.70 | -0.76% | 5,438 |
| Jan 30, 2026 | 32,995.00 | 33,255.00 | 32,725.00 | 32,995.00 | 32,875.80 | -0.06% | 21,403 |
| Jan 29, 2026 | 32,610.00 | 33,120.00 | 32,225.00 | 33,015.00 | 32,895.73 | 1.23% | 18,462 |
| Jan 28, 2026 | 32,500.00 | 32,750.00 | 32,230.00 | 32,615.00 | 32,497.17 | 0.29% | 13,150 |
| Jan 27, 2026 | 33,000.00 | 33,005.00 | 32,135.00 | 32,520.00 | 32,402.51 | -1.09% | 35,654 |
| Jan 23, 2026 | 33,000.00 | 33,000.00 | 32,480.00 | 32,880.00 | 32,761.21 | 0.02% | 25,720 |
| Jan 22, 2026 | 33,305.00 | 33,460.00 | 32,610.00 | 32,875.00 | 32,756.23 | -0.71% | 33,647 |
| Jan 21, 2026 | 32,970.00 | 33,720.00 | 32,625.00 | 33,110.00 | 32,990.38 | 0.42% | 32,783 |
| Jan 20, 2026 | 34,285.00 | 34,290.00 | 31,740.00 | 32,970.00 | 32,850.89 | -3.84% | 57,576 |
| Jan 19, 2026 | 34,335.00 | 34,565.00 | 34,040.00 | 34,285.00 | 34,161.14 | -0.23% | 9,813 |
| Jan 16, 2026 | 34,325.00 | 34,650.00 | 34,200.00 | 34,365.00 | 34,240.85 | 0.13% | 15,184 |